Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: DC )

3.080 +0.030 (+0.98%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 3.630 3.650 3.510 3.620 165,300 +0.02(+0.56%)
Mar 30, 2023 3.580 3.626 3.530 3.600 213,514 +0.08(+2.27%)
Mar 29, 2023 3.590 3.590 3.470 3.520 124,139 -0.03(-0.85%)
Mar 28, 2023 3.440 3.580 3.420 3.550 201,423 +0.09(+2.60%)
Mar 27, 2023 3.520 3.530 3.400 3.460 160,341 -0.11(-3.08%)
Mar 24, 2023 3.480 3.570 3.400 3.570 300,744 +0.02(+0.56%)
Mar 23, 2023 3.460 3.600 3.440 3.550 131,410 +0.16(+4.72%)
Mar 22, 2023 3.450 3.610 3.330 3.390 185,733 -0.07(-2.02%)
Mar 21, 2023 3.470 3.555 3.300 3.460 148,496 -0.03(-0.86%)
Mar 20, 2023 3.490 3.510 3.230 3.490 163,394 +0.04(+1.16%)
Mar 17, 2023 3.100 3.520 3.100 3.450 602,496 +0.33(+10.58%)
Mar 16, 2023 3.100 3.162 3.000 3.120 212,503 +0.00(+0.00%)
Mar 15, 2023 3.110 3.170 3.010 3.120 168,934 -0.03(-0.95%)
Mar 14, 2023 3.140 3.170 3.010 3.150 230,497 +0.08(+2.61%)
Mar 13, 2023 2.980 3.190 2.920 3.070 210,429 +0.19(+6.60%)
Mar 10, 2023 2.840 3.000 2.830 2.880 2,089,356 +0.09(+3.23%)
Mar 09, 2023 2.750 2.920 2.680 2.790 116,148 +0.10(+3.72%)
Mar 08, 2023 2.680 2.710 2.610 2.690 209,121 +0.06(+2.28%)
Mar 07, 2023 2.830 2.869 2.630 2.630 182,233 -0.19(-6.74%)
Mar 06, 2023 3.000 3.000 2.810 2.820 216,312 -0.16(-5.37%)
Mar 03, 2023 2.910 3.029 2.910 2.980 134,550 +0.09(+3.11%)
Mar 02, 2023 3.000 3.040 2.870 2.890 266,410 -0.07(-2.36%)
Mar 01, 2023 2.840 3.050 2.830 2.960 255,290 +0.15(+5.34%)
Feb 28, 2023 2.810 2.888 2.780 2.810 309,589 -0.01(-0.35%)
Feb 27, 2023 2.830 2.910 2.780 2.820 144,406 +0.03(+1.08%)
Feb 24, 2023 2.810 2.870 2.790 2.790 126,539 -0.09(-3.12%)
Feb 23, 2023 2.970 2.970 2.810 2.880 159,775 +0.02(+0.70%)
Feb 22, 2023 3.000 3.005 2.850 2.860 164,624 -0.07(-2.39%)
Feb 21, 2023 3.030 3.040 2.910 2.930 166,516 -0.08(-2.66%)
Feb 17, 2023 3.110 3.110 2.930 3.010 92,088 -0.04(-1.31%)
Feb 16, 2023 3.100 3.140 3.050 3.050 81,852 -0.09(-2.87%)
Feb 15, 2023 3.170 3.190 3.050 3.140 87,170 -0.05(-1.57%)
Feb 14, 2023 3.090 3.260 3.085 3.190 90,182 +0.04(+1.27%)
Feb 13, 2023 3.510 3.510 3.120 3.150 142,807 -0.33(-9.48%)
Feb 10, 2023 3.500 3.500 3.310 3.480 114,285 -0.02(-0.57%)
Feb 09, 2023 3.650 3.700 3.430 3.500 123,929 -0.06(-1.69%)
Feb 08, 2023 3.560 3.660 3.410 3.560 105,866 +0.04(+1.14%)
Feb 07, 2023 3.380 3.560 3.310 3.520 105,538 +0.12(+3.53%)
Feb 06, 2023 3.500 3.519 3.380 3.400 62,358 -0.07(-2.02%)
Feb 03, 2023 3.500 3.572 3.410 3.470 113,563 -0.12(-3.34%)
Feb 02, 2023 3.770 3.770 3.500 3.590 119,385 -0.12(-3.23%)
Feb 01, 2023 3.530 3.780 3.440 3.710 76,291 +0.20(+5.70%)
Jan 31, 2023 3.430 3.530 3.390 3.510 79,179 +0.12(+3.54%)
Jan 30, 2023 3.510 3.510 3.360 3.390 67,648 -0.08(-2.31%)
Jan 27, 2023 3.520 3.530 3.450 3.470 35,209 -0.10(-2.80%)
Jan 26, 2023 3.770 3.800 3.440 3.570 78,961 -0.21(-5.56%)
Jan 25, 2023 3.700 3.800 3.640 3.780 54,954 +0.01(+0.27%)
Jan 24, 2023 3.800 3.860 3.720 3.770 82,552 -0.04(-1.05%)
Jan 23, 2023 3.650 3.850 3.650 3.810 85,016 +0.11(+2.97%)
Jan 20, 2023 3.710 3.800 3.500 3.700 127,789 +0.05(+1.37%)
Jan 19, 2023 3.290 3.690 3.280 3.650 113,928 +0.32(+9.61%)
Jan 18, 2023 3.450 3.490 3.140 3.330 173,086 -0.09(-2.63%)
Jan 17, 2023 3.600 3.605 3.330 3.420 138,044 -0.22(-6.04%)
Jan 13, 2023 3.570 3.640 3.520 3.640 141,421 +0.08(+2.25%)
Jan 12, 2023 3.550 3.565 3.420 3.560 80,679 +0.04(+1.14%)
Jan 11, 2023 3.630 3.630 3.490 3.520 115,924 -0.07(-1.95%)
Jan 10, 2023 3.490 3.620 3.450 3.590 93,301 +0.05(+1.41%)
Jan 09, 2023 3.590 3.638 3.480 3.540 133,833 -0.06(-1.67%)
Jan 06, 2023 3.410 3.600 3.350 3.600 119,712 +0.25(+7.46%)
Jan 05, 2023 3.200 3.410 3.150 3.350 109,271 +0.17(+5.35%)
Jan 04, 2023 3.180 3.230 3.135 3.180 73,492 +0.05(+1.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.